ネクセラファーマ(4565)の株価時系列情報
ネクセラファーマ(4565)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 157,000 | 160,000 | 154,000 | 155,000 | 367 |
| 2007/12/27 | 163,000 | 166,000 | 157,000 | 160,000 | 336 |
| 2007/12/26 | 156,000 | 166,000 | 156,000 | 166,000 | 257 |
| 2007/12/25 | 161,000 | 163,000 | 157,000 | 157,000 | 379 |
| 2007/12/21 | 161,000 | 163,000 | 157,000 | 160,000 | 463 |
| 2007/12/20 | 167,000 | 169,000 | 162,000 | 162,000 | 275 |
| 2007/12/19 | 169,000 | 172,000 | 165,000 | 170,000 | 354 |
| 2007/12/18 | 168,000 | 170,000 | 164,000 | 170,000 | 710 |
| 2007/12/17 | 170,000 | 171,000 | 162,000 | 168,000 | 544 |
| 2007/12/14 | 177,000 | 179,000 | 171,000 | 171,000 | 380 |
| 2007/12/13 | 181,000 | 181,000 | 176,000 | 177,000 | 323 |
| 2007/12/12 | 177,000 | 181,000 | 176,000 | 181,000 | 238 |
| 2007/12/11 | 175,000 | 181,000 | 172,000 | 181,000 | 718 |
| 2007/12/10 | 178,000 | 182,000 | 172,000 | 176,000 | 1,179 |
| 2007/12/07 | 191,000 | 193,000 | 184,000 | 184,000 | 598 |
| 2007/12/06 | 191,000 | 195,000 | 189,000 | 193,000 | 568 |
| 2007/12/05 | 198,000 | 199,000 | 186,000 | 188,000 | 1,035 |
| 2007/12/04 | 199,000 | 204,000 | 197,000 | 200,000 | 598 |
| 2007/12/03 | 203,000 | 207,000 | 198,000 | 200,000 | 1,043 |
| 2007/11/30 | 192,000 | 205,000 | 190,000 | 205,000 | 1,781 |
| 2007/11/29 | 189,000 | 194,000 | 185,000 | 187,000 | 1,274 |
| 2007/11/28 | 183,000 | 184,000 | 179,000 | 180,000 | 383 |
| 2007/11/27 | 175,000 | 182,000 | 171,000 | 182,000 | 441 |
| 2007/11/26 | 179,000 | 181,000 | 176,000 | 178,000 | 254 |
| 2007/11/22 | 169,000 | 178,000 | 168,000 | 176,000 | 515 |
| 2007/11/21 | 184,000 | 186,000 | 172,000 | 172,000 | 602 |
| 2007/11/20 | 170,000 | 183,000 | 170,000 | 181,000 | 749 |
| 2007/11/19 | 194,000 | 194,000 | 171,000 | 185,000 | 929 |
| 2007/11/16 | 179,000 | 194,000 | 176,000 | 188,000 | 2,417 |
| 2007/11/15 | 173,000 | 178,000 | 171,000 | 175,000 | 538 |
| 2007/11/14 | 178,000 | 187,000 | 174,000 | 175,000 | 923 |
| 2007/11/13 | 160,000 | 178,000 | 160,000 | 177,000 | 973 |
| 2007/11/12 | 160,000 | 167,000 | 155,000 | 163,000 | 815 |
| 2007/11/09 | 172,000 | 177,000 | 160,000 | 163,000 | 1,232 |
| 2007/11/08 | 172,000 | 177,000 | 171,000 | 172,000 | 847 |
| 2007/11/07 | 185,000 | 186,000 | 174,000 | 175,000 | 1,694 |
| 2007/11/06 | 191,000 | 198,000 | 164,000 | 176,000 | 1,542 |
| 2007/11/05 | 204,000 | 207,000 | 192,000 | 194,000 | 1,031 |
| 2007/11/02 | 203,000 | 213,000 | 202,000 | 208,000 | 875 |
| 2007/11/01 | 221,000 | 224,000 | 210,000 | 211,000 | 1,360 |
| 2007/10/31 | 218,000 | 227,000 | 217,000 | 222,000 | 1,380 |
| 2007/10/30 | 217,000 | 224,000 | 216,000 | 217,000 | 1,533 |
| 2007/10/29 | 227,000 | 230,000 | 217,000 | 220,000 | 1,836 |
| 2007/10/26 | 241,000 | 245,000 | 220,000 | 226,000 | 2,419 |
| 2007/10/25 | 248,000 | 252,000 | 221,000 | 238,000 | 2,129 |
| 2007/10/24 | 243,000 | 263,000 | 241,000 | 249,000 | 3,599 |
| 2007/10/23 | 247,000 | 255,000 | 236,000 | 241,000 | 2,635 |
| 2007/10/22 | 209,000 | 240,000 | 209,000 | 235,000 | 1,352 |
| 2007/10/19 | 228,000 | 237,000 | 221,000 | 221,000 | 2,148 |
| 2007/10/18 | 210,000 | 232,000 | 208,000 | 230,000 | 2,204 |
| 2007/10/17 | 201,000 | 210,000 | 201,000 | 205,000 | 523 |
| 2007/10/16 | 198,000 | 206,000 | 196,000 | 203,000 | 506 |
| 2007/10/15 | 205,000 | 217,000 | 200,000 | 201,000 | 833 |
| 2007/10/12 | 209,000 | 210,000 | 205,000 | 205,000 | 90 |
| 2007/10/11 | 202,000 | 209,000 | 202,000 | 209,000 | 79 |
| 2007/10/10 | 210,000 | 210,000 | 200,000 | 206,000 | 330 |
| 2007/10/09 | 216,000 | 219,000 | 208,000 | 210,000 | 383 |
| 2007/10/05 | 212,000 | 218,000 | 208,000 | 218,000 | 193 |
| 2007/10/04 | 209,000 | 216,000 | 208,000 | 215,000 | 400 |
| 2007/10/03 | 210,000 | 214,000 | 205,000 | 208,000 | 297 |
| 2007/10/02 | 204,000 | 209,000 | 202,000 | 207,000 | 154 |
| 2007/10/01 | 208,000 | 210,000 | 201,000 | 204,000 | 122 |
| 2007/09/28 | 205,000 | 213,000 | 201,000 | 209,000 | 554 |
| 2007/09/27 | 192,000 | 213,000 | 192,000 | 213,000 | 480 |
| 2007/09/26 | 185,000 | 194,000 | 185,000 | 194,000 | 184 |
| 2007/09/25 | 188,000 | 188,000 | 186,000 | 186,000 | 49 |
| 2007/09/21 | 187,000 | 190,000 | 187,000 | 190,000 | 120 |
| 2007/09/20 | 190,000 | 191,000 | 186,000 | 190,000 | 174 |
| 2007/09/19 | 194,000 | 196,000 | 191,000 | 192,000 | 165 |
| 2007/09/18 | 192,000 | 194,000 | 189,000 | 194,000 | 231 |
| 2007/09/14 | 194,000 | 198,000 | 191,000 | 195,000 | 384 |
| 2007/09/13 | 197,000 | 206,000 | 195,000 | 196,000 | 943 |
| 2007/09/12 | 189,000 | 192,000 | 182,000 | 183,000 | 381 |
| 2007/09/11 | 190,000 | 191,000 | 180,000 | 185,000 | 298 |
| 2007/09/10 | 190,000 | 198,000 | 189,000 | 190,000 | 149 |
| 2007/09/07 | 192,000 | 198,000 | 190,000 | 194,000 | 122 |
| 2007/09/06 | 191,000 | 192,000 | 187,000 | 192,000 | 154 |
| 2007/09/05 | 190,000 | 195,000 | 189,000 | 192,000 | 170 |
| 2007/09/04 | 188,000 | 189,000 | 185,000 | 187,000 | 299 |
| 2007/09/03 | 190,000 | 191,000 | 188,000 | 189,000 | 318 |
| 2007/08/31 | 191,000 | 192,000 | 187,000 | 192,000 | 250 |
| 2007/08/30 | 188,000 | 191,000 | 187,000 | 191,000 | 332 |
| 2007/08/29 | 186,000 | 188,000 | 182,000 | 185,000 | 275 |
| 2007/08/28 | 190,000 | 193,000 | 188,000 | 188,000 | 184 |
| 2007/08/27 | 189,000 | 191,000 | 188,000 | 190,000 | 208 |
| 2007/08/24 | 193,000 | 194,000 | 190,000 | 190,000 | 330 |
| 2007/08/23 | 193,000 | 198,000 | 193,000 | 194,000 | 281 |
| 2007/08/22 | 197,000 | 200,000 | 196,000 | 196,000 | 76 |
| 2007/08/21 | 204,000 | 206,000 | 199,000 | 200,000 | 165 |
| 2007/08/20 | 201,000 | 210,000 | 201,000 | 203,000 | 288 |
| 2007/08/17 | 208,000 | 208,000 | 190,000 | 200,000 | 398 |
| 2007/08/16 | 209,000 | 210,000 | 200,000 | 208,000 | 650 |
| 2007/08/15 | 215,000 | 216,000 | 210,000 | 210,000 | 130 |
| 2007/08/14 | 218,000 | 219,000 | 212,000 | 213,000 | 338 |
| 2007/08/13 | 213,000 | 218,000 | 211,000 | 214,000 | 196 |
| 2007/08/10 | 216,000 | 221,000 | 214,000 | 215,000 | 368 |
| 2007/08/09 | 221,000 | 225,000 | 218,000 | 224,000 | 1,214 |
| 2007/08/08 | 213,000 | 225,000 | 211,000 | 217,000 | 993 |
| 2007/08/07 | 213,000 | 215,000 | 209,000 | 213,000 | 192 |
| 2007/08/06 | 211,000 | 212,000 | 207,000 | 212,000 | 156 |
| 2007/08/03 | 211,000 | 213,000 | 210,000 | 213,000 | 270 |
| 2007/08/02 | 210,000 | 213,000 | 208,000 | 212,000 | 235 |
| 2007/08/01 | 223,000 | 223,000 | 208,000 | 208,000 | 236 |
| 2007/07/31 | 213,000 | 225,000 | 212,000 | 224,000 | 370 |
| 2007/07/30 | 211,000 | 214,000 | 208,000 | 212,000 | 209 |
| 2007/07/27 | 211,000 | 215,000 | 206,000 | 212,000 | 466 |
| 2007/07/26 | 212,000 | 221,000 | 212,000 | 216,000 | 400 |
| 2007/07/25 | 212,000 | 215,000 | 210,000 | 212,000 | 204 |
| 2007/07/24 | 209,000 | 214,000 | 209,000 | 213,000 | 370 |
| 2007/07/23 | 212,000 | 213,000 | 210,000 | 210,000 | 214 |
| 2007/07/20 | 213,000 | 215,000 | 211,000 | 214,000 | 277 |
| 2007/07/19 | 220,000 | 223,000 | 215,000 | 217,000 | 470 |
| 2007/07/18 | 211,000 | 215,000 | 208,000 | 212,000 | 201 |
| 2007/07/17 | 213,000 | 214,000 | 209,000 | 212,000 | 279 |
| 2007/07/13 | 210,000 | 214,000 | 210,000 | 212,000 | 147 |
| 2007/07/12 | 208,000 | 214,000 | 208,000 | 214,000 | 173 |
| 2007/07/11 | 215,000 | 216,000 | 204,000 | 207,000 | 348 |
| 2007/07/10 | 218,000 | 221,000 | 216,000 | 218,000 | 141 |
| 2007/07/09 | 221,000 | 223,000 | 218,000 | 223,000 | 146 |
| 2007/07/06 | 223,000 | 225,000 | 215,000 | 225,000 | 205 |
| 2007/07/05 | 230,000 | 230,000 | 225,000 | 228,000 | 339 |
| 2007/07/04 | 229,000 | 235,000 | 226,000 | 234,000 | 1,173 |
| 2007/07/03 | 219,000 | 228,000 | 205,000 | 226,000 | 952 |
| 2007/07/02 | 215,000 | 219,000 | 212,000 | 219,000 | 499 |
| 2007/06/29 | 219,000 | 221,000 | 214,000 | 217,000 | 768 |
| 2007/06/28 | 207,000 | 221,000 | 207,000 | 221,000 | 2,013 |
| 2007/06/27 | 201,000 | 207,000 | 199,000 | 204,000 | 591 |
| 2007/06/26 | 199,000 | 201,000 | 197,000 | 201,000 | 416 |
| 2007/06/25 | 204,000 | 205,000 | 197,000 | 200,000 | 653 |
| 2007/06/22 | 196,000 | 207,000 | 194,000 | 205,000 | 1,094 |
| 2007/06/21 | 194,000 | 196,000 | 192,000 | 196,000 | 184 |
| 2007/06/20 | 193,000 | 196,000 | 193,000 | 196,000 | 311 |
| 2007/06/19 | 195,000 | 196,000 | 192,000 | 193,000 | 162 |
| 2007/06/18 | 195,000 | 197,000 | 191,000 | 197,000 | 512 |
| 2007/06/15 | 190,000 | 193,000 | 184,000 | 189,000 | 1,242 |
| 2007/06/14 | 182,000 | 185,000 | 180,000 | 183,000 | 1,294 |
| 2007/06/13 | 182,000 | 185,000 | 180,000 | 182,000 | 293 |
| 2007/06/12 | 190,000 | 190,000 | 184,000 | 188,000 | 181 |
| 2007/06/11 | 192,000 | 192,000 | 188,000 | 191,000 | 103 |
| 2007/06/08 | 189,000 | 192,000 | 187,000 | 191,000 | 147 |
| 2007/06/07 | 190,000 | 192,000 | 189,000 | 191,000 | 196 |
| 2007/06/06 | 194,000 | 195,000 | 188,000 | 190,000 | 483 |
| 2007/06/05 | 196,000 | 198,000 | 195,000 | 196,000 | 124 |
| 2007/06/04 | 197,000 | 199,000 | 195,000 | 198,000 | 296 |
| 2007/06/01 | 198,000 | 200,000 | 195,000 | 197,000 | 272 |
| 2007/05/31 | 199,000 | 202,000 | 198,000 | 201,000 | 674 |
| 2007/05/30 | 195,000 | 204,000 | 195,000 | 198,000 | 842 |
| 2007/05/29 | 200,000 | 200,000 | 192,000 | 195,000 | 429 |
| 2007/05/28 | 195,000 | 205,000 | 190,000 | 199,000 | 1,161 |
| 2007/05/25 | 189,000 | 193,000 | 187,000 | 193,000 | 234 |
| 2007/05/24 | 193,000 | 195,000 | 188,000 | 190,000 | 650 |
| 2007/05/23 | 188,000 | 206,000 | 188,000 | 200,000 | 3,107 |
| 2007/05/22 | 169,000 | 178,000 | 168,000 | 176,000 | 447 |
| 2007/05/21 | 155,000 | 170,000 | 155,000 | 168,000 | 491 |
| 2007/05/18 | 166,000 | 166,000 | 155,000 | 160,000 | 421 |
| 2007/05/17 | 149,000 | 168,000 | 149,000 | 165,000 | 695 |
| 2007/05/16 | 153,000 | 154,000 | 147,000 | 151,000 | 511 |
| 2007/05/15 | 149,000 | 177,000 | 141,000 | 157,000 | 1,057 |
| 2007/05/14 | 172,000 | 172,000 | 160,000 | 161,000 | 491 |
| 2007/05/11 | 180,000 | 180,000 | 174,000 | 176,000 | 388 |
| 2007/05/10 | 183,000 | 184,000 | 181,000 | 182,000 | 80 |
| 2007/05/09 | 185,000 | 185,000 | 182,000 | 183,000 | 188 |
| 2007/05/08 | 185,000 | 185,000 | 182,000 | 183,000 | 159 |
| 2007/05/07 | 183,000 | 186,000 | 183,000 | 185,000 | 109 |
| 2007/05/02 | 185,000 | 185,000 | 181,000 | 183,000 | 240 |
| 2007/05/01 | 183,000 | 185,000 | 180,000 | 185,000 | 158 |
| 2007/04/27 | 182,000 | 184,000 | 181,000 | 182,000 | 198 |
| 2007/04/26 | 184,000 | 187,000 | 183,000 | 185,000 | 185 |
| 2007/04/25 | 189,000 | 189,000 | 183,000 | 183,000 | 323 |
| 2007/04/24 | 186,000 | 193,000 | 183,000 | 187,000 | 771 |
| 2007/04/23 | 186,000 | 188,000 | 183,000 | 187,000 | 264 |
| 2007/04/20 | 186,000 | 188,000 | 183,000 | 186,000 | 203 |
| 2007/04/19 | 189,000 | 190,000 | 183,000 | 186,000 | 511 |
| 2007/04/18 | 190,000 | 192,000 | 187,000 | 192,000 | 687 |
| 2007/04/17 | 192,000 | 194,000 | 191,000 | 193,000 | 467 |
| 2007/04/16 | 196,000 | 197,000 | 194,000 | 195,000 | 296 |
| 2007/04/13 | 200,000 | 200,000 | 196,000 | 198,000 | 96 |
| 2007/04/12 | 197,000 | 200,000 | 196,000 | 199,000 | 99 |
| 2007/04/11 | 200,000 | 200,000 | 197,000 | 197,000 | 80 |
| 2007/04/10 | 198,000 | 200,000 | 198,000 | 200,000 | 77 |
| 2007/04/09 | 200,000 | 200,000 | 198,000 | 199,000 | 74 |
| 2007/04/06 | 200,000 | 200,000 | 197,000 | 198,000 | 167 |
| 2007/04/05 | 200,000 | 205,000 | 198,000 | 198,000 | 544 |
| 2007/04/04 | 198,000 | 201,000 | 197,000 | 199,000 | 175 |
| 2007/04/03 | 197,000 | 200,000 | 197,000 | 198,000 | 255 |
| 2007/04/02 | 200,000 | 201,000 | 196,000 | 200,000 | 221 |
| 2007/03/30 | 199,000 | 201,000 | 196,000 | 200,000 | 177 |
| 2007/03/29 | 197,000 | 199,000 | 194,000 | 196,000 | 286 |
| 2007/03/28 | 202,000 | 202,000 | 196,000 | 198,000 | 509 |
| 2007/03/27 | 200,000 | 201,000 | 198,000 | 201,000 | 366 |
| 2007/03/26 | 199,000 | 200,000 | 197,000 | 199,000 | 511 |
| 2007/03/23 | 199,000 | 201,000 | 198,000 | 199,000 | 378 |
| 2007/03/22 | 202,000 | 205,000 | 198,000 | 201,000 | 381 |
| 2007/03/20 | 208,000 | 208,000 | 199,000 | 200,000 | 860 |
| 2007/03/19 | 211,000 | 211,000 | 208,000 | 209,000 | 259 |
| 2007/03/16 | 208,000 | 213,000 | 207,000 | 212,000 | 589 |
| 2007/03/15 | 213,000 | 213,000 | 207,000 | 209,000 | 1,031 |
| 2007/03/14 | 203,000 | 210,000 | 201,000 | 206,000 | 567 |
| 2007/03/13 | 211,000 | 216,000 | 209,000 | 210,000 | 650 |
| 2007/03/12 | 214,000 | 220,000 | 209,000 | 211,000 | 1,144 |
| 2007/03/09 | 205,000 | 215,000 | 203,000 | 212,000 | 1,252 |
| 2007/03/08 | 198,000 | 202,000 | 194,000 | 201,000 | 281 |
| 2007/03/07 | 205,000 | 206,000 | 197,000 | 201,000 | 768 |
| 2007/03/06 | 191,000 | 205,000 | 191,000 | 205,000 | 911 |
| 2007/03/05 | 191,000 | 193,000 | 187,000 | 188,000 | 738 |
| 2007/03/02 | 199,000 | 199,000 | 193,000 | 193,000 | 614 |
| 2007/03/01 | 205,000 | 206,000 | 195,000 | 200,000 | 820 |
| 2007/02/28 | 190,000 | 213,000 | 188,000 | 210,000 | 1,482 |
| 2007/02/27 | 210,000 | 210,000 | 201,000 | 204,000 | 732 |
| 2007/02/26 | 215,000 | 215,000 | 207,000 | 211,000 | 964 |
| 2007/02/23 | 216,000 | 220,000 | 210,000 | 215,000 | 1,121 |
| 2007/02/22 | 205,000 | 217,000 | 205,000 | 217,000 | 2,252 |
| 2007/02/21 | 200,000 | 205,000 | 199,000 | 203,000 | 1,241 |
| 2007/02/20 | 192,000 | 196,000 | 191,000 | 195,000 | 337 |
| 2007/02/19 | 189,000 | 192,000 | 187,000 | 191,000 | 362 |
| 2007/02/16 | 191,000 | 192,000 | 185,000 | 188,000 | 779 |
| 2007/02/15 | 191,000 | 192,000 | 187,000 | 189,000 | 772 |
| 2007/02/14 | 193,000 | 195,000 | 190,000 | 193,000 | 1,205 |
| 2007/02/13 | 197,000 | 197,000 | 191,000 | 196,000 | 684 |
| 2007/02/09 | 197,000 | 199,000 | 192,000 | 197,000 | 1,226 |
| 2007/02/08 | 197,000 | 205,000 | 195,000 | 201,000 | 1,811 |
| 2007/02/07 | 198,000 | 199,000 | 196,000 | 197,000 | 355 |
| 2007/02/06 | 195,000 | 198,000 | 195,000 | 198,000 | 701 |
| 2007/02/05 | 202,000 | 202,000 | 195,000 | 198,000 | 910 |
| 2007/02/02 | 200,000 | 202,000 | 198,000 | 202,000 | 534 |
| 2007/02/01 | 199,000 | 201,000 | 197,000 | 199,000 | 563 |
| 2007/01/31 | 197,000 | 200,000 | 195,000 | 197,000 | 549 |
| 2007/01/30 | 206,000 | 208,000 | 194,000 | 197,000 | 1,781 |
| 2007/01/29 | 197,000 | 204,000 | 197,000 | 202,000 | 1,213 |
| 2007/01/26 | 197,000 | 203,000 | 194,000 | 195,000 | 2,477 |
| 2007/01/25 | 210,000 | 214,000 | 196,000 | 197,000 | 2,683 |
| 2007/01/24 | 225,000 | 225,000 | 208,000 | 209,000 | 1,786 |
| 2007/01/23 | 226,000 | 233,000 | 216,000 | 220,000 | 1,400 |
| 2007/01/22 | 242,000 | 242,000 | 222,000 | 224,000 | 3,835 |
| 2007/01/19 | 211,000 | 230,000 | 210,000 | 230,000 | 2,662 |
| 2007/01/18 | 204,000 | 208,000 | 202,000 | 208,000 | 788 |
| 2007/01/17 | 203,000 | 205,000 | 200,000 | 204,000 | 641 |
| 2007/01/16 | 203,000 | 205,000 | 199,000 | 200,000 | 1,584 |
| 2007/01/15 | 191,000 | 199,000 | 190,000 | 198,000 | 1,534 |
| 2007/01/12 | 193,000 | 197,000 | 190,000 | 191,000 | 1,820 |
| 2007/01/11 | 190,000 | 194,000 | 188,000 | 192,000 | 852 |
| 2007/01/10 | 189,000 | 194,000 | 186,000 | 186,000 | 1,321 |
| 2007/01/09 | 188,000 | 200,000 | 185,000 | 190,000 | 3,361 |
| 2007/01/05 | 215,000 | 216,000 | 183,000 | 188,000 | 5,785 |
| 2007/01/04 | 227,000 | 231,000 | 217,000 | 217,000 | 850 |